Skip to main content
Doha Insurance Group Q.P.S.C. (QSE:DOHI)
Qatar flag Qatar · Delayed Price · Currency is QAR
2.550
-0.029 (-1.12%)
Dec 4, 2025, 1:10 PM AST

QSE:DOHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.592.612.552.552.55-1.12%123,051
Dec 3, 20252.582.582.582.582.58-0.04%10,777
Dec 2, 20252.562.582.562.582.580.78%58,147
Dec 1, 20252.532.582.532.562.56-0.47%55,701
Nov 30, 20252.552.682.532.572.571.82%246,732
Nov 27, 20252.522.552.522.532.53-0.28%52,502
Nov 26, 20252.522.562.522.532.53-0.16%108,301
Nov 25, 20252.542.542.542.542.540.04%60,246
Nov 24, 20252.532.592.532.542.54-1.21%17,274
Nov 23, 20252.582.582.532.572.571.50%67,310
Nov 20, 20252.512.542.512.532.53-2.13%49,646
Nov 19, 20252.582.602.582.582.581.65%87,116
Nov 18, 20252.602.602.512.542.54-1.28%247,400
Nov 17, 20252.592.612.582.582.58-0.77%31,991
Nov 16, 20252.612.612.602.602.60-0.50%8,279
Nov 13, 20252.612.612.612.612.610.04%37,126
Nov 12, 20252.582.652.582.612.610.04%227,006
Nov 11, 20252.552.672.552.612.61-0.31%89,371
Nov 10, 20252.592.642.572.612.610.89%210,988
Nov 9, 20252.552.652.542.592.592.05%384,366
Nov 6, 20252.552.552.542.542.540.04%12,035
Nov 5, 20252.552.552.512.542.540.44%68,001
Nov 4, 20252.532.532.522.532.530.24%57,784
Nov 3, 20252.542.542.522.522.52-0.67%90,477
Nov 2, 20252.532.542.532.542.540.59%50,348
Oct 30, 20252.522.532.522.522.52-0.16%48,622
Oct 29, 20252.522.582.522.532.53-0.24%91,011
Oct 28, 20252.532.602.522.532.531.36%302,976
Oct 27, 20252.512.512.502.502.50-0.56%25,718
Oct 26, 20252.522.522.512.512.51-0.32%7,452
Oct 23, 20252.502.522.502.522.521.20%137,452
Oct 22, 20252.492.492.492.492.49-0.08%135,642
Oct 21, 20252.502.502.492.492.49-0.04%143,408
Oct 20, 20252.502.512.492.492.49-0.28%48,948
Oct 19, 20252.502.502.502.502.50-11,997
Oct 16, 20252.502.512.492.502.500.04%197,625
Oct 15, 20252.502.502.502.502.50-0.08%7,053
Oct 14, 20252.502.532.502.502.50-0.32%308,961
Oct 13, 20252.502.512.502.512.510.60%55,805
Oct 12, 20252.512.512.502.502.50-0.56%51,851
Oct 9, 20252.512.512.502.512.51-433,217
Oct 8, 20252.512.512.512.512.510.08%167,573
Oct 7, 20252.512.512.512.512.510.16%35,927
Oct 6, 20252.512.512.502.502.50-0.28%83,818
Oct 5, 20252.522.522.502.512.51-0.20%105,296
Oct 2, 20252.512.522.512.522.52-58,405
Oct 1, 20252.522.522.512.522.52-0.20%93,811
Sep 30, 20252.522.522.522.522.52-19,029
Sep 29, 20252.522.522.522.522.520.04%58,156
Sep 28, 20252.522.522.522.522.52-150
Sep 25, 20252.522.532.512.522.520.08%151,420
Sep 24, 20252.522.522.512.522.52-0.51%171,775
Sep 23, 20252.522.542.522.532.530.16%169,506
Sep 22, 20252.522.532.522.532.530.20%34,369
Sep 21, 20252.542.542.522.522.52-0.24%66,654
Sep 18, 20252.522.532.522.532.530.24%219,080
Sep 17, 20252.542.542.522.522.520.04%22,229
Sep 16, 20252.532.542.502.522.52-0.04%1,561,052
Sep 15, 20252.532.542.522.522.52-0.28%26,642
Sep 14, 20252.522.532.522.532.53-0.08%29,063
Sep 11, 20252.542.542.512.532.53-0.16%103,924
Sep 10, 20252.532.542.512.532.530.12%99,119
Sep 9, 20252.532.532.532.532.53-0.08%19,841
Sep 8, 20252.542.552.532.532.53-0.63%60,755
Sep 7, 20252.552.552.552.552.55-34,422
Sep 4, 20252.532.552.532.552.550.63%280,397
Sep 3, 20252.542.542.532.532.53-0.04%41,974
Sep 2, 20252.532.542.532.532.530.08%88,743
Sep 1, 20252.542.542.532.532.53-0.51%52,229
Aug 31, 20252.542.552.532.552.55-0.20%161,966
Aug 28, 20252.562.562.552.552.55-0.78%55,551
Aug 27, 20252.562.572.532.572.57-251,380
Aug 26, 20252.562.572.552.572.570.59%32,336
Aug 25, 20252.562.562.562.562.56-21,774
Aug 24, 20252.562.582.542.562.56-0.74%193,416
Aug 21, 20252.542.572.532.572.570.27%114,042
Aug 20, 20252.552.572.552.572.570.04%11,916
Aug 19, 20252.542.572.542.572.570.55%867,056
Aug 18, 20252.542.582.542.552.550.39%96,551
Aug 17, 20252.562.592.522.542.54-0.90%406,485
Aug 14, 20252.592.602.562.572.57-155,959
Aug 13, 20252.582.582.562.572.57-1.27%217,952
Aug 12, 20252.572.602.572.602.601.09%17,913
Aug 11, 20252.582.582.572.572.57-0.39%525,639
Aug 10, 20252.602.602.562.582.58-1.34%108,468
Aug 7, 20252.672.672.582.622.620.04%1,067,640
Aug 6, 20252.592.622.582.612.610.54%82,021
Aug 5, 20252.582.662.582.602.60-2.84%1,128,906
Aug 4, 20252.682.682.682.682.68-0.22%5,556
Aug 3, 20252.662.682.662.682.681.02%90,720
Jul 31, 20252.662.662.662.662.66-2,772
Jul 30, 20252.632.722.622.662.66-1.23%113,155
Jul 29, 20252.692.712.652.692.69-0.04%87,793
Jul 28, 20252.712.792.682.692.69-0.77%302,356
Jul 27, 20252.602.792.582.712.713.44%468,283
Jul 24, 20252.592.622.562.622.620.46%325,165
Jul 23, 20252.572.612.542.612.611.12%152,615
Jul 22, 20252.542.612.542.582.58-0.08%177,608
Jul 21, 20252.572.602.552.582.580.66%114,088
Jul 20, 20252.552.592.532.562.56-0.19%109,067